6340 澁谷工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	2,510	2,520	2,510	2,520	3,000	2,520
1985-12-27	2,500	2,520	2,470	2,520	7,000	2,520
1985-12-25	2,480	2,520	2,480	2,520	6,000	2,520
1985-12-24	2,510	2,520	2,510	2,520	2,000	2,520
1985-12-23	2,510	2,530	2,510	2,530	5,000	2,530
1985-12-21	2,510	2,520	2,510	2,520	4,000	2,520
1985-12-20	2,530	2,530	2,530	2,530	8,000	2,530
1985-12-19	2,520	2,530	2,520	2,530	8,000	2,530
1985-12-18	2,530	2,530	2,530	2,530	5,000	2,530
1985-12-17	2,540	2,550	2,540	2,550	4,000	2,550
1985-12-16	2,550	2,550	2,550	2,550	3,000	2,550
1985-12-13	2,570	2,570	2,530	2,540	6,000	2,540
1985-12-12	2,550	2,590	2,530	2,570	28,000	2,570
1985-12-11	2,540	2,540	2,530	2,530	12,000	2,530
1985-12-10	2,540	2,540	2,530	2,530	2,000	2,530
1985-12-09	2,560	2,560	2,530	2,530	16,000	2,530
1985-12-07	2,550	2,560	2,550	2,560	10,000	2,560
1985-12-06	2,510	2,550	2,510	2,530	34,000	2,530
1985-12-05	2,510	2,510	2,500	2,500	6,000	2,500
1985-12-04	2,500	2,540	2,500	2,540	5,000	2,540
1985-12-03	2,500	2,510	2,500	2,500	9,000	2,500
1985-12-02	2,540	2,540	2,540	2,540	1,000	2,540
1985-11-30	2,550	2,550	2,540	2,550	15,000	2,550
1985-11-29	2,530	2,550	2,530	2,550	10,000	2,550
1985-11-28	2,530	2,530	2,500	2,500	12,000	2,500
1985-11-27	2,490	2,530	2,490	2,530	15,000	2,530
1985-11-26	2,500	2,500	2,500	2,500	4,000	2,500
1985-11-25	2,490	2,500	2,480	2,500	13,000	2,500
1985-11-22	2,550	2,550	2,500	2,500	7,000	2,500
1985-11-21	2,440	2,480	2,440	2,480	8,000	2,480
1985-11-20	2,430	2,450	2,430	2,450	6,000	2,450
1985-11-19	2,400	2,430	2,400	2,430	13,000	2,430
1985-11-18	2,390	2,390	2,390	2,390	17,000	2,390
1985-11-15	2,390	2,390	2,390	2,390	18,000	2,390
1985-11-14	2,390	2,390	2,390	2,390	1,000	2,390
1985-11-13	2,400	2,400	2,400	2,400	1,000	2,400
1985-11-12	2,400	2,400	2,400	2,400	7,000	2,400
1985-11-11	2,390	2,390	2,390	2,390	1,000	2,390
1985-11-08	2,390	2,420	2,390	2,420	6,000	2,420
1985-11-07	2,430	2,440	2,430	2,440	8,000	2,440
1985-11-06	2,440	2,550	2,440	2,550	171,000	2,550
1985-11-05	2,420	2,450	2,410	2,450	13,000	2,450
1985-11-02	2,400	2,400	2,400	2,400	3,000	2,400
1985-11-01	2,400	2,400	2,380	2,380	7,000	2,380
1985-10-31	2,350	2,400	2,350	2,400	8,000	2,400
1985-10-30	2,400	2,400	2,390	2,400	13,000	2,400
1985-10-29	2,380	2,400	2,380	2,400	17,000	2,400
1985-10-28	2,400	2,400	2,400	2,400	1,000	2,400
1985-10-26	2,400	2,400	2,400	2,400	13,000	2,400
1985-10-25	2,400	2,400	2,400	2,400	5,000	2,400
1985-10-24	2,400	2,400	2,400	2,400	4,000	2,400
1985-10-23	2,400	2,400	2,400	2,400	4,000	2,400
1985-10-22	2,400	2,400	2,400	2,400	6,000	2,400
1985-10-21	2,400	2,400	2,400	2,400	2,000	2,400
1985-10-18	2,400	2,400	2,400	2,400	12,000	2,400
1985-10-17	2,400	2,400	2,400	2,400	1,000	2,400
1985-10-16	2,410	2,410	2,410	2,410	2,000	2,410
1985-10-15	2,410	2,410	2,370	2,400	10,000	2,400
1985-10-14	2,410	2,410	2,410	2,410	1,000	2,410
1985-10-11	2,410	2,410	2,410	2,410	12,000	2,410
1985-10-09	2,410	2,410	2,410	2,410	4,000	2,410
1985-10-08	2,410	2,410	2,410	2,410	9,000	2,410
1985-10-07	2,420	2,420	2,400	2,400	6,000	2,400
1985-10-05	2,420	2,420	2,410	2,410	5,000	2,410
1985-10-04	2,410	2,420	2,410	2,410	9,000	2,410
1985-10-03	2,400	2,410	2,380	2,410	31,000	2,410
1985-10-02	2,350	2,400	2,350	2,400	12,000	2,400
1985-10-01	2,410	2,410	2,400	2,410	167,000	2,410
1985-09-30	2,410	2,410	2,410	2,410	11,000	2,410
1985-09-28	2,390	2,400	2,390	2,400	3,000	2,400
1985-09-26	2,410	2,420	2,410	2,410	12,000	2,410
1985-09-25	2,390	2,410	2,380	2,410	8,000	2,410
1985-09-24	2,390	2,390	2,390	2,390	2,000	2,390
1985-09-21	2,390	2,390	2,390	2,390	3,000	2,390
1985-09-20	2,410	2,410	2,410	2,410	5,000	2,410
1985-09-19	2,380	2,400	2,370	2,390	11,000	2,390
1985-09-18	2,410	2,410	2,410	2,410	13,000	2,410
1985-09-17	2,420	2,420	2,420	2,420	3,000	2,420
1985-09-12	2,400	2,450	2,400	2,450	5,000	2,450
1985-09-11	2,420	2,440	2,420	2,430	5,000	2,430
1985-09-10	2,410	2,450	2,410	2,440	23,000	2,440
1985-09-09	2,400	2,450	2,400	2,400	5,000	2,400
1985-09-07	2,390	2,400	2,390	2,400	3,000	2,400
1985-09-06	2,320	2,400	2,320	2,400	19,000	2,400
1985-09-05	2,350	2,400	2,350	2,400	4,000	2,400
1985-09-04	2,380	2,400	2,380	2,400	10,000	2,400
1985-09-03	2,380	2,380	2,380	2,380	10,000	2,380
1985-09-02	2,390	2,390	2,390	2,390	11,000	2,390
1985-08-31	2,380	2,400	2,370	2,400	5,000	2,400
1985-08-30	2,380	2,380	2,380	2,380	10,000	2,380
1985-08-29	2,380	2,380	2,370	2,380	12,000	2,380
1985-08-28	2,380	2,380	2,320	2,380	19,000	2,380
1985-08-27	2,380	2,390	2,370	2,390	9,000	2,390
1985-08-26	2,360	2,390	2,360	2,390	2,000	2,390
1985-08-24	2,400	2,400	2,390	2,400	10,000	2,400
1985-08-23	2,450	2,450	2,430	2,430	7,000	2,430
1985-08-22	2,400	2,450	2,390	2,450	10,000	2,450
1985-08-21	2,390	2,400	2,360	2,390	17,000	2,390
1985-08-20	2,380	2,380	2,380	2,380	2,000	2,380
1985-08-19	2,400	2,400	2,400	2,400	2,000	2,400
1985-08-17	2,360	2,360	2,300	2,300	7,000	2,300
1985-08-16	2,400	2,400	2,390	2,400	9,000	2,400
1985-08-15	2,400	2,400	2,400	2,400	2,000	2,400
1985-08-14	2,400	2,410	2,360	2,410	7,000	2,410
1985-08-13	2,400	2,400	2,400	2,400	1,000	2,400
1985-08-12	2,430	2,430	2,400	2,400	9,000	2,400
1985-08-09	2,430	2,430	2,410	2,430	12,000	2,430
1985-08-08	2,400	2,420	2,400	2,420	6,000	2,420
1985-08-07	2,420	2,450	2,400	2,400	14,000	2,400
1985-08-06	2,430	2,430	2,420	2,420	11,000	2,420
1985-08-05	2,420	2,430	2,420	2,430	3,000	2,430
1985-08-03	2,430	2,500	2,430	2,500	18,000	2,500
1985-08-02	2,420	2,450	2,400	2,420	19,000	2,420
1985-08-01	2,420	2,420	2,410	2,410	7,000	2,410
1985-07-31	2,420	2,420	2,380	2,420	12,000	2,420
1985-07-30	2,450	2,450	2,420	2,420	25,000	2,420
1985-07-29	2,420	2,450	2,420	2,450	23,000	2,450
1985-07-27	2,400	2,420	2,390	2,420	12,000	2,420
1985-07-26	2,440	2,460	2,430	2,440	16,000	2,440
1985-07-25	2,440	2,460	2,410	2,440	25,000	2,440
1985-07-24	2,460	2,460	2,420	2,460	21,000	2,460
1985-07-23	2,460	2,460	2,450	2,460	15,000	2,460
1985-07-22	2,420	2,460	2,420	2,460	10,000	2,460
1985-07-20	2,440	2,460	2,420	2,460	11,000	2,460
1985-07-19	2,480	2,500	2,460	2,500	21,000	2,500
1985-07-18	2,440	2,490	2,430	2,490	28,000	2,490
1985-07-17	2,500	2,500	2,480	2,480	20,000	2,480
1985-07-16	2,450	2,500	2,430	2,500	14,000	2,500
1985-07-15	2,490	2,490	2,490	2,490	6,000	2,490
1985-07-12	2,490	2,550	2,420	2,550	32,000	2,550
1985-07-11	2,500	2,500	2,480	2,500	4,000	2,500
1985-07-10	2,450	2,500	2,440	2,500	11,000	2,500
1985-07-09	2,450	2,500	2,450	2,500	15,000	2,500
1985-07-08	2,460	2,470	2,440	2,470	8,000	2,470
1985-07-05	2,530	2,530	2,510	2,510	9,000	2,510
1985-07-04	2,630	2,630	2,520	2,520	25,000	2,520
1985-07-03	2,500	2,560	2,500	2,550	8,000	2,550
1985-07-02	2,500	2,500	2,430	2,500	6,000	2,500
1985-07-01	2,550	2,550	2,500	2,500	7,000	2,500
1985-06-29	2,590	2,590	2,550	2,550	10,000	2,550
1985-06-28	2,500	2,500	2,410	2,500	13,000	2,500
1985-06-27	2,630	2,630	2,500	2,500	12,000	2,500
1985-06-26	2,590	2,600	2,590	2,590	24,000	2,590
1985-06-25	2,920	3,090	2,920	3,070	194,000	2,790.91
1985-06-24	2,900	2,940	2,900	2,920	70,000	2,654.55
1985-06-22	2,900	2,910	2,900	2,910	25,000	2,645.45
1985-06-21	2,900	2,920	2,880	2,910	58,000	2,645.45
1985-06-20	2,880	2,900	2,810	2,900	115,000	2,636.36
1985-06-19	2,900	2,900	2,880	2,900	64,000	2,636.36
1985-06-18	2,890	2,900	2,890	2,900	13,000	2,636.36
1985-06-17	2,880	2,890	2,880	2,890	6,000	2,627.27
1985-06-15	2,900	2,900	2,890	2,900	5,000	2,636.36
1985-06-14	2,900	2,900	2,850	2,900	13,000	2,636.36
1985-06-13	2,940	2,950	2,910	2,930	31,000	2,663.64
1985-06-12	2,900	2,900	2,890	2,900	30,000	2,636.36
1985-06-11	2,880	2,890	2,870	2,890	29,000	2,627.27
1985-06-10	2,820	2,870	2,800	2,870	29,000	2,609.09
1985-06-07	2,820	2,820	2,760	2,800	12,000	2,545.45
1985-06-06	2,800	2,820	2,800	2,810	14,000	2,554.55
1985-06-05	2,820	2,840	2,810	2,820	8,000	2,563.64
1985-06-04	2,840	2,840	2,840	2,840	10,000	2,581.82
1985-06-03	2,850	2,850	2,840	2,840	18,000	2,581.82
1985-06-01	2,850	2,850	2,840	2,840	13,000	2,581.82
1985-05-31	2,840	2,880	2,840	2,870	23,000	2,609.09
1985-05-30	2,850	2,880	2,840	2,840	17,000	2,581.82
1985-05-29	2,840	2,850	2,800	2,850	14,000	2,590.91
1985-05-25	2,870	2,880	2,860	2,880	16,000	2,618.18
1985-05-24	2,880	2,880	2,850	2,880	23,000	2,618.18
1985-05-23	2,840	2,890	2,810	2,890	25,000	2,627.27
1985-05-22	2,810	2,810	2,740	2,800	27,000	2,545.45
1985-05-21	2,790	2,820	2,740	2,740	12,000	2,490.91
1985-05-20	2,800	2,800	2,800	2,800	2,000	2,545.45
1985-05-18	2,800	2,800	2,800	2,800	17,000	2,545.45
1985-05-17	2,810	2,810	2,790	2,810	13,000	2,554.55
1985-05-16	2,850	2,850	2,810	2,810	19,000	2,554.55
1985-05-15	2,800	2,850	2,790	2,850	12,000	2,590.91
1985-05-14	2,800	2,850	2,800	2,800	23,000	2,545.45
1985-05-13	2,800	2,830	2,800	2,800	7,000	2,545.45
1985-05-10	2,850	2,850	2,830	2,830	34,000	2,572.73
1985-05-09	2,850	2,850	2,850	2,850	14,000	2,590.91
1985-05-08	2,790	2,850	2,790	2,850	18,000	2,590.91
1985-05-07	2,830	2,840	2,830	2,830	5,000	2,572.73
1985-05-04	2,840	2,850	2,810	2,830	8,000	2,572.73
1985-05-02	2,880	2,880	2,840	2,850	31,000	2,590.91
1985-05-01	2,750	2,880	2,750	2,880	14,000	2,618.18
1985-04-30	2,820	2,860	2,800	2,820	12,000	2,563.64
1985-04-27	2,800	2,880	2,800	2,870	21,000	2,609.09
1985-04-26	2,890	2,900	2,850	2,900	57,000	2,636.36
1985-04-25	2,900	2,920	2,890	2,910	55,000	2,645.45
1985-04-24	2,880	2,900	2,880	2,900	45,000	2,636.36
1985-04-23	2,880	2,900	2,870	2,900	22,000	2,636.36
1985-04-22	2,900	2,910	2,880	2,900	33,000	2,636.36
1985-04-20	2,900	2,920	2,900	2,920	29,000	2,654.55
1985-04-19	2,900	2,910	2,880	2,910	41,000	2,645.45
1985-04-18	2,900	2,900	2,900	2,900	28,000	2,636.36
1985-04-17	2,900	2,910	2,900	2,900	56,000	2,636.36
1985-04-16	2,910	2,910	2,900	2,900	42,000	2,636.36
1985-04-15	2,900	2,920	2,900	2,920	24,000	2,654.55
1985-04-12	2,900	2,920	2,900	2,910	43,000	2,645.45
1985-04-11	2,910	2,910	2,900	2,900	31,000	2,636.36
1985-04-10	2,910	2,920	2,900	2,900	52,000	2,636.36
1985-04-09	2,900	2,920	2,900	2,920	32,000	2,654.55
1985-04-08	2,900	2,920	2,900	2,900	37,000	2,636.36
1985-04-06	2,900	2,920	2,900	2,920	22,000	2,654.55
1985-04-05	2,890	2,920	2,890	2,920	53,000	2,654.55
1985-04-04	2,880	2,920	2,880	2,920	41,000	2,654.55
1985-04-03	2,840	2,920	2,820	2,920	56,000	2,654.55
1985-04-02	2,900	2,920	2,870	2,870	46,000	2,609.09
1985-04-01	2,900	2,930	2,900	2,920	54,000	2,654.55
1985-03-30	2,900	2,940	2,900	2,940	29,000	2,672.73
1985-03-29	2,900	2,940	2,890	2,940	52,000	2,672.73
1985-03-28	2,900	2,910	2,890	2,910	70,000	2,645.45
1985-03-27	2,900	2,920	2,900	2,900	187,000	2,636.36
1985-03-26	2,900	2,950	2,900	2,900	284,000	2,636.36

分割・併合履歴： [1985-06-26]1株→1.1株 [1983-12-26]1株→1.2株